LSE (Scottish Mortgage Investment Trust Plc) |
TG (Scottish Mortgage Investment Trust plc) |
Time | Price | Size | Type | B/S | Bid | Ask | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
09:34:38 | 1,076.50 | 20 | O | Buy | 1,074.00 | 1,075.00 | 3,784,760 | 2718 | LSE | |
09:34:38 | 1,076.50 | 2 | O | Buy | 1,074.00 | 1,075.00 | 3,784,740 | 2717 | LSE | |
09:34:38 | 1,076.50 | 15 | O | Buy | 1,074.00 | 1,075.00 | 3,784,738 | 2716 | LSE | |
09:34:34 | 1,076.50 | 961 | O | Buy | 1,074.00 | 1,075.00 | 3,784,723 | 2715 | LSE | |
10:35:23 | 1,072.00 | 19,950 | O | Sell | 1,074.00 | 1,075.00 | 3,783,762 | 2714 | LSE | |
10:35:23 | 1,072.00 | 3,904 | O | Sell | 1,074.00 | 1,075.00 | 3,763,812 | 2713 | LSE | |
10:35:23 | 1,072.00 | 14,885 | O | Sell | 1,074.00 | 1,075.00 | 3,759,908 | 2712 | LSE | |
10:35:23 | 1,072.00 | 189,396 | UT | Sell | 1,074.00 | 1,075.00 | 3,745,023 | 2711 | LSE | |
10:29:34 | 1,074.50 | 931 | AT | Sell | 1,074.50 | 1,075.00 | 3,555,627 | 2710 | LSE | |
10:29:28 | 1,074.50 | 350 | AT | Buy | 1,074.00 | 1,074.50 | 3,554,696 | 2709 | LSE | |
10:29:24 | 1,074.00 | 95 | AT | Sell | 1,074.00 | 1,074.50 | 3,554,346 | 2708 | LSE | |
10:29:24 | 1,074.00 | 42 | AT | Sell | 1,074.00 | 1,074.50 | 3,554,251 | 2707 | LSE | |
10:29:24 | 1,074.00 | 41 | AT | Sell | 1,074.00 | 1,074.50 | 3,554,209 | 2706 | LSE | |
10:29:24 | 1,074.00 | 138 | AT | Sell | 1,074.00 | 1,074.50 | 3,554,168 | 2705 | LSE | |
10:29:24 | 1,074.00 | 680 | AT | Sell | 1,074.00 | 1,074.50 | 3,554,030 | 2704 | LSE | |
10:29:24 | 1,074.00 | 121 | AT | Sell | 1,074.00 | 1,074.50 | 3,553,350 | 2703 | LSE | |
10:29:24 | 1,074.00 | 421 | AT | Sell | 1,074.00 | 1,074.50 | 3,553,229 | 2702 | LSE | |
10:29:24 | 1,074.00 | 140 | AT | Sell | 1,074.00 | 1,074.50 | 3,552,808 | 2701 | LSE | |
10:29:24 | 1,074.00 | 267 | AT | Sell | 1,074.00 | 1,074.50 | 3,552,668 | 2700 | LSE | |
10:29:16 | 1,074.50 | 139 | AT | Sell | 1,074.50 | 1,075.00 | 3,552,401 | 2699 | LSE | |
10:29:16 | 1,074.50 | 680 | AT | Buy | 1,074.00 | 1,074.50 | 3,552,262 | 2698 | LSE | |
10:29:16 | 1,074.50 | 350 | AT | Buy | 1,074.00 | 1,074.50 | 3,551,582 | 2697 | LSE | |
10:28:59 | 1,074.1936 | 925 | O | Sell | 1,074.00 | 1,074.50 | 3,551,232 | 2696 | LSE | |
10:28:53 | 1,074.00 | 121 | AT | Sell | 1,074.00 | 1,074.50 | 3,550,307 | 2695 | LSE | |
10:28:53 | 1,074.00 | 87 | AT | Sell | 1,074.00 | 1,074.50 | 3,550,186 | 2694 | LSE | |
10:28:47 | 1,074.1512 | 1,119 | O | Sell | 1,074.00 | 1,075.00 | 3,550,099 | 2693 | LSE | |
10:28:29 | 1,074.00 | 118 | O | Sell | 1,074.00 | 1,074.50 | 3,548,980 | 2692 | LSE | |
10:28:27 | 1,074.1512 | 1,185 | O | Sell | 1,074.00 | 1,074.50 | 3,548,862 | 2691 | LSE | |
10:28:16 | 1,074.50 | 672 | O | 1,074.00 | 1,075.00 | 3,547,677 | 2690 | LSE | ||
10:28:07 | 1,074.1512 | 54 | O | Sell | 1,074.00 | 1,074.50 | 3,547,005 | 2689 | LSE | |
10:28:03 | 1,074.1512 | 200 | O | Sell | 1,074.00 | 1,074.50 | 3,546,951 | 2688 | LSE | |
10:27:46 | 1,074.25 | 668 | O | 1,074.00 | 1,074.50 | 3,546,751 | 2687 | LSE | ||
10:27:43 | 1,073.704 | 932 | O | Sell | 1,074.00 | 1,074.50 | 3,546,083 | 2686 | LSE | |
10:27:41 | 1,074.00 | 229 | AT | Sell | 1,074.00 | 1,074.50 | 3,545,151 | 2685 | LSE | |
10:27:41 | 1,074.00 | 451 | AT | Sell | 1,074.00 | 1,074.50 | 3,544,922 | 2684 | LSE | |
10:27:41 | 1,074.00 | 384 | AT | Buy | 1,073.50 | 1,074.00 | 3,544,471 | 2683 | LSE | |
10:27:41 | 1,074.00 | 350 | AT | Buy | 1,073.50 | 1,074.00 | 3,544,087 | 2682 | LSE | |
10:26:59 | 1,073.50 | 200 | AT | Sell | 1,073.50 | 1,074.00 | 3,543,737 | 2681 | LSE | |
10:26:59 | 1,073.50 | 228 | AT | Sell | 1,073.50 | 1,074.00 | 3,543,537 | 2680 | LSE | |
10:26:59 | 1,073.50 | 128 | AT | Sell | 1,073.50 | 1,074.00 | 3,543,309 | 2679 | LSE | |
10:26:59 | 1,073.50 | 126 | AT | Sell | 1,073.50 | 1,074.00 | 3,543,181 | 2678 | LSE | |
10:26:59 | 1,073.50 | 2,000 | AT | Sell | 1,073.50 | 1,074.00 | 3,543,055 | 2677 | LSE | |
10:26:46 | 1,074.00 | 1 | AT | Buy | 1,073.50 | 1,074.00 | 3,541,055 | 2676 | LSE | |
10:26:46 | 1,074.00 | 188 | AT | Sell | 1,074.00 | 1,074.50 | 3,541,054 | 2675 | LSE | |
10:26:46 | 1,074.00 | 685 | AT | Sell | 1,074.00 | 1,074.50 | 3,540,866 | 2674 | LSE | |
10:26:46 | 1,074.00 | 5 | AT | Sell | 1,074.00 | 1,074.50 | 3,540,181 | 2673 | LSE | |
10:26:46 | 1,074.00 | 3 | AT | Sell | 1,074.00 | 1,074.50 | 3,540,176 | 2672 | LSE | |
10:26:28 | 1,074.00 | 133 | AT | Sell | 1,074.00 | 1,074.50 | 3,540,173 | 2671 | LSE | |
10:26:28 | 1,074.00 | 421 | AT | Sell | 1,074.00 | 1,074.50 | 3,540,040 | 2670 | LSE | |
10:26:28 | 1,074.00 | 193 | AT | Sell | 1,074.00 | 1,074.50 | 3,539,619 | 2669 | LSE | |
10:26:28 | 1,074.00 | 680 | AT | Sell | 1,074.00 | 1,074.50 | 3,539,426 | 2668 | LSE | |
10:26:28 | 1,074.00 | 2 | AT | Sell | 1,074.00 | 1,074.50 | 3,538,746 | 2667 | LSE | |
10:26:24 | 1,074.00 | 44 | AT | Sell | 1,074.00 | 1,074.50 | 3,538,744 | 2666 | LSE | |
10:26:24 | 1,074.00 | 115 | AT | Sell | 1,074.00 | 1,074.50 | 3,538,700 | 2665 | LSE | |
10:26:24 | 1,074.00 | 136 | AT | Sell | 1,074.00 | 1,074.50 | 3,538,585 | 2664 | LSE | |
10:26:24 | 1,074.00 | 421 | AT | Sell | 1,074.00 | 1,074.50 | 3,538,449 | 2663 | LSE | |
10:26:24 | 1,074.00 | 680 | AT | Sell | 1,074.00 | 1,074.50 | 3,538,028 | 2662 | LSE | |
10:26:24 | 1,074.00 | 137 | AT | Sell | 1,074.00 | 1,074.50 | 3,537,348 | 2661 | LSE | |
10:26:24 | 1,074.00 | 120 | AT | Sell | 1,074.00 | 1,074.50 | 3,537,211 | 2660 | LSE | |
10:26:24 | 1,074.00 | 190 | AT | Sell | 1,074.00 | 1,074.50 | 3,537,091 | 2659 | LSE | |
10:26:24 | 1,074.00 | 1 | AT | Sell | 1,074.00 | 1,074.50 | 3,536,901 | 2658 | LSE | |
10:26:17 | 1,074.1512 | 2,328 | O | Sell | 1,074.00 | 1,074.50 | 3,536,900 | 2657 | LSE | |
10:26:07 | 1,074.00 | 96 | AT | Sell | 1,074.00 | 1,074.50 | 3,534,572 | 2656 | LSE | |
10:26:07 | 1,074.00 | 367 | AT | Sell | 1,074.00 | 1,074.50 | 3,534,476 | 2655 | LSE | |
10:25:58 | 1,074.00 | 1 | O | 1,073.50 | 1,074.50 | 3,534,109 | 2654 | LSE | ||
10:25:56 | 1,074.00 | 429 | AT | Sell | 1,074.00 | 1,074.50 | 3,534,108 | 2653 | LSE | |
10:25:56 | 1,074.00 | 134 | AT | Sell | 1,074.00 | 1,074.50 | 3,533,679 | 2652 | LSE | |
10:25:56 | 1,074.00 | 185 | AT | Sell | 1,074.00 | 1,074.50 | 3,533,545 | 2651 | LSE | |
10:25:56 | 1,074.00 | 1,040 | AT | Sell | 1,074.00 | 1,074.50 | 3,533,360 | 2650 | LSE | |
10:25:56 | 1,074.00 | 680 | AT | Sell | 1,074.00 | 1,074.50 | 3,532,320 | 2649 | LSE | |
10:25:42 | 1,074.25 | 3 | O | 1,074.00 | 1,074.50 | 3,531,640 | 2648 | LSE | ||
10:25:29 | 1,073.00 | 13,358 | O | Sell | 1,074.00 | 1,074.50 | 3,531,637 | 2647 | LSE | |
10:25:30 | 1,074.00 | 147 | AT | Sell | 1,074.00 | 1,074.50 | 3,518,279 | 2646 | LSE | |
10:25:30 | 1,074.00 | 171 | AT | Buy | 1,073.50 | 1,074.00 | 3,518,132 | 2645 | LSE | |
10:25:30 | 1,074.00 | 35 | AT | Buy | 1,073.50 | 1,074.00 | 3,517,961 | 2644 | LSE | |
10:25:20 | 1,073.569 | 500 | O | Sell | 1,073.50 | 1,074.00 | 3,517,926 | 2643 | LSE | |
10:25:17 | 1,073.50 | 3,517 | AT | 1,073.00 | 1,074.00 | 3,517,426 | 2642 | LSE | ||
10:25:17 | 1,073.50 | 129 | AT | Sell | 1,073.50 | 1,074.00 | 3,513,909 | 2641 | LSE | |
10:25:17 | 1,073.50 | 123 | AT | Sell | 1,073.50 | 1,074.00 | 3,513,780 | 2640 | LSE | |
10:25:17 | 1,073.50 | 139 | AT | Sell | 1,073.50 | 1,074.00 | 3,513,657 | 2639 | LSE | |
10:25:17 | 1,073.50 | 2,000 | AT | Sell | 1,073.50 | 1,074.00 | 3,513,518 | 2638 | LSE | |
10:25:17 | 1,073.50 | 447 | AT | Sell | 1,073.50 | 1,074.00 | 3,511,518 | 2637 | LSE | |
10:25:17 | 1,073.50 | 228 | AT | Sell | 1,073.50 | 1,074.00 | 3,511,071 | 2636 | LSE | |
10:25:17 | 1,073.50 | 207 | AT | Sell | 1,073.50 | 1,074.00 | 3,510,843 | 2635 | LSE | |
10:25:17 | 1,073.50 | 680 | AT | Sell | 1,073.50 | 1,074.00 | 3,510,636 | 2634 | LSE | |
10:25:11 | 1,074.00 | 530 | AT | Buy | 1,073.50 | 1,074.00 | 3,509,956 | 2633 | LSE | |
10:25:11 | 1,074.00 | 137 | AT | Sell | 1,074.00 | 1,074.50 | 3,509,426 | 2632 | LSE | |
10:25:11 | 1,074.00 | 350 | AT | Sell | 1,074.00 | 1,074.50 | 3,509,289 | 2631 | LSE | |
10:25:11 | 1,074.00 | 127 | AT | Sell | 1,074.00 | 1,074.50 | 3,508,939 | 2630 | LSE | |
10:25:11 | 1,074.00 | 427 | AT | Sell | 1,074.00 | 1,074.50 | 3,508,812 | 2629 | LSE | |
10:25:11 | 1,074.00 | 680 | AT | Sell | 1,074.00 | 1,074.50 | 3,508,385 | 2628 | LSE | |
10:25:11 | 1,074.00 | 125 | AT | Sell | 1,074.00 | 1,074.50 | 3,507,705 | 2627 | LSE | |
10:25:11 | 1,074.00 | 154 | AT | Sell | 1,074.00 | 1,074.50 | 3,507,580 | 2626 | LSE | |
10:25:09 | 1,074.50 | 118 | AT | Buy | 1,074.00 | 1,074.50 | 3,507,426 | 2625 | LSE | |
10:25:09 | 1,074.50 | 232 | AT | Buy | 1,074.00 | 1,074.50 | 3,507,308 | 2624 | LSE | |
10:24:56 | 1,074.25 | 200 | O | 1,074.00 | 1,074.50 | 3,507,076 | 2623 | LSE | ||
10:24:45 | 1,074.00 | 973 | O | 1,073.50 | 1,074.50 | 3,506,876 | 2622 | LSE | ||
10:24:45 | 1,074.00 | 973 | O | 1,073.50 | 1,074.50 | 3,505,903 | 2621 | LSE | ||
10:24:41 | 1,074.00 | 101 | AT | Sell | 1,074.00 | 1,074.50 | 3,504,930 | 2620 | LSE | |
10:24:41 | 1,074.00 | 493 | AT | Sell | 1,074.00 | 1,075.00 | 3,504,829 | 2619 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions